5.62
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5.00 | 5.03 | 5.00 | 5.03 | 37.2K |
| 09:01 | 5.10 | 5.10 | 5.10 | 5.10 | 4.1K |
| 09:03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 09:04 | 5.09 | 5.09 | 5.08 | 5.08 | 0.4K |
| 09:05 | 5.10 | 5.10 | 5.10 | 5.10 | 1.7K |
| 09:06 | 5.13 | 5.13 | 5.12 | 5.12 | 1.5K |
| 09:07 | 5.12 | 5.14 | 5.12 | 5.14 | 0.8K |
| 09:08 | 5.14 | 5.14 | 5.12 | 5.12 | 0.3K |
| 09:09 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 09:10 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 09:11 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 09:12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0K |
| 09:13 | 5.17 | 5.19 | 5.17 | 5.19 | 5.7K |
| 09:14 | 5.16 | 5.19 | 5.16 | 5.16 | 1.6K |
| 09:15 | 5.19 | 5.20 | 5.18 | 5.20 | 4.8K |
| 09:16 | 5.20 | 5.20 | 5.19 | 5.19 | 6.4K |
| 09:17 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 09:18 | 5.18 | 5.18 | 5.16 | 5.16 | 0.1K |
| 09:19 | 5.20 | 5.20 | 5.17 | 5.17 | 0.5K |
| 09:20 | 5.23 | 5.23 | 5.19 | 5.22 | 5.2K |
| 09:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 09:23 | 5.19 | 5.19 | 5.16 | 5.16 | 4.5K |
| 09:25 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0K |
| 09:26 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 09:27 | 5.15 | 5.15 | 5.15 | 5.15 | 2.1K |
| 09:28 | 5.15 | 5.15 | 5.14 | 5.14 | 0.3K |
| 09:30 | 5.14 | 5.14 | 5.13 | 5.13 | 0.2K |
| 09:31 | 5.13 | 5.14 | 5.13 | 5.14 | 0.3K |
| 09:34 | 5.14 | 5.14 | 5.14 | 5.14 | 4.9K |
| 09:35 | 5.12 | 5.12 | 5.12 | 5.12 | 1.4K |
| 09:36 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 09:38 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 09:39 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 09:40 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 09:41 | 5.11 | 5.11 | 5.10 | 5.10 | 0.3K |
| 09:42 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 09:45 | 5.11 | 5.13 | 5.11 | 5.13 | 0.8K |
| 09:46 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0K |
| 09:47 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 09:48 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 09:55 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 09:57 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 09:58 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 10:00 | 5.12 | 5.12 | 5.10 | 5.10 | 0.2K |
| 10:01 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 10:04 | 5.10 | 5.10 | 5.10 | 5.10 | 1.7K |
| 10:05 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0K |
| 10:10 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 10:11 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 10:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 10:14 | 5.06 | 5.11 | 5.06 | 5.11 | 2.7K |
| 10:16 | 5.12 | 5.12 | 5.12 | 5.12 | 1.0K |
| 10:18 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 10:21 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 10:22 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 10:26 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 10:27 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 10:29 | 5.17 | 5.17 | 5.17 | 5.17 | 1.8K |
| 10:30 | 5.17 | 5.17 | 5.16 | 5.16 | 0.1K |
| 10:31 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 10:32 | 5.16 | 5.17 | 5.16 | 5.17 | 0.3K |
| 10:33 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 10:35 | 5.16 | 5.16 | 5.12 | 5.12 | 1.3K |
| 10:36 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 10:38 | 5.12 | 5.12 | 5.05 | 5.05 | 5.1K |
| 10:43 | 5.05 | 5.07 | 5.05 | 5.07 | 3.2K |
| 10:44 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 10:46 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 10:47 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 10:49 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 10:50 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 10:54 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 10:56 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 10:57 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 11:17 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:22 | 5.10 | 5.10 | 5.10 | 5.10 | 2.2K |
| 11:27 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 11:29 | 5.10 | 5.10 | 5.10 | 5.10 | 1.9K |
| 11:31 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:32 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:34 | 5.08 | 5.08 | 5.07 | 5.07 | 1.4K |
| 11:44 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:50 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0K |
| 11:54 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 11:59 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 12:09 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0K |
| 12:14 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0K |
| 12:32 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 12:38 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 12:40 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0K |
| 12:42 | 5.02 | 5.02 | 5.02 | 5.02 | 2.1K |
| 13:01 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 13:30 | 4.98 | 4.98 | 4.98 | 4.98 | 5.1K |
| 13:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 13:32 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:33 | 4.96 | 4.96 | 4.94 | 4.94 | 1.0K |
| 13:37 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 13:53 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 13:56 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 14:05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 14:14 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0K |
| 14:15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0K |
| 14:44 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0K |
| 14:57 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 15:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0K |
| 15:22 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 16:04 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 16:07 | 5.05 | 5.05 | 5.04 | 5.04 | 0.7K |
| 16:09 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0K |
| 16:10 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 16:12 | 5.02 | 5.02 | 5.02 | 5.02 | 3.0K |
| 16:42 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0K |
| 16:54 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 17:02 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 17:08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0K |
| 17:10 | 5.02 | 5.02 | 5.02 | 5.02 | 2.1K |
| 17:12 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 17:13 | 5.01 | 5.01 | 5.01 | 5.01 | 2.1K |
| 17:18 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 17:21 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 17:22 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 17:27 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 17:29 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 17:35 | 5.03 | 5.03 | 5.03 | 5.03 | 2.4K |